Dark

VFC20260821C22
VFC Aug 21 2026 22.00 Call (VFC260821C00022000)
option OPRA

EOD

Jul 20, 2026

0.1300-31.579%(-0.0600)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1300	0.1400	0.1000	0.1300	-31.579%	55	10,160	0.000%
2026-07-17	0.1900	0.1900	0.1900	0.1900	-5.000%	5	10,175	-31.579%
2026-07-16	0.2000	0.2000	0.2000	0.2000	+11.111%	2,545	10,175	-35.000%
2026-07-14	0.1500	0.2200	0.1500	0.1800	-25.000%	21	11,901	-27.778%
2026-07-13	0.2400	0.2400	0.2400	0.2400	+14.286%	3	11,896	-45.833%
2026-07-10	0.2100	0.2400	0.2100	0.2100	+31.250%	45	11,894	-38.095%
2026-07-08	0.1400	0.1600	0.0300	0.1600	-42.857%	13	11,889	-18.750%
2026-07-07	0.2800	0.2800	0.2800	0.2800	+27.273%	1	11,886	-53.571%
2026-07-06	0.1700	0.2400	0.1500	0.2200	-18.519%	85	11,887	-40.909%
2026-07-02	0.2700	0.2700	0.2700	0.2700	-20.588%	2	11,916	-51.852%
2026-07-01	0.2800	0.3400	0.2700	0.3400	+41.667%	6	11,916	-61.765%
2026-06-30	0.2800	0.2800	0.2200	0.2400	-7.692%	145	11,912	-45.833%
2026-06-29	0.2700	0.2700	0.2600	0.2600	-29.730%	173	11,920	-50.000%
2026-06-26	0.3300	0.3800	0.3000	0.3700	+27.586%	2,380	11,920	-64.865%
2026-06-25	0.3800	0.3800	0.2900	0.2900	-27.500%	2,621	11,917	-55.172%
2026-06-24	0.3800	0.4000	0.3800	0.4000	+29.032%	3	13,492	-67.500%
2026-06-23	0.2900	0.3300	0.2900	0.3100	-6.061%	256	13,492	-58.065%
2026-06-22	0.3400	0.3400	0.3300	0.3300	-23.256%	33	13,342	-60.606%
2026-06-18	0.3600	0.4300	0.2800	0.4300	-24.561%	115	13,269	-69.767%
2026-06-17	0.5700	0.5700	0.5700	0.5700	+26.667%	10	13,269	-77.193%
2026-06-16	0.5800	0.5800	0.4500	0.4500	-25.000%	78	13,269	-71.111%
2026-06-15	0.6300	0.6300	0.5000	0.6000	+5.263%	54	13,287	-78.333%
2026-06-12	0.5000	0.5700	0.5000	0.5700	+21.277%	19	13,287	-77.193%
2026-06-11	0.4500	0.5000	0.4500	0.4700	+4.444%	191	13,287	-72.340%
2026-06-09	0.4600	0.5300	0.4400	0.4500	+36.364%	184	13,452	-71.111%
2026-06-08	0.2900	0.3300	0.2900	0.3300	+3.125%	300	13,617	-60.606%
2026-06-05	0.3500	0.3500	0.3200	0.3200	-20.000%	196	13,874	-59.375%
2026-06-03	0.4000	0.4000	0.4000	0.4000	-2.439%	52	13,876	-67.500%
2026-06-01	0.5000	0.5000	0.4100	0.4100	-32.787%	117	13,824	-68.293%
2026-05-29	0.5700	0.6100	0.5500	0.6100	-18.667%	69	13,741	-78.689%
2026-05-28	0.5500	0.7500	0.5500	0.7500	+25.000%	183	13,672	-82.667%
2026-05-27	0.5500	0.6500	0.5500	0.6000	+33.333%	298	13,620	-78.333%
2026-05-26	0.4500	0.4800	0.2500	0.4500	-16.667%	439	13,688	-71.111%
2026-05-22	0.4500	0.5400	0.4200	0.5400	+38.462%	1,019	13,278	-75.926%
2026-05-21	0.3900	0.3900	0.3900	0.3900	+2.632%	5	12,261	-66.667%
2026-05-20	0.5000	0.5000	0.3500	0.3800	-41.538%	167	12,261	-65.789%
2026-05-19	0.6800	0.6800	0.6400	0.6500	-8.451%	54	12,097	-80.000%
2026-05-18	0.7600	0.7600	0.6800	0.7100	+4.412%	2,059	12,097	-81.690%
2026-05-15	0.7600	0.7600	0.6800	0.6800	-24.444%	129	12,097	-80.882%
2026-05-14	0.8500	0.9200	0.8500	0.9000	+13.924%	22	9,899	-85.556%
2026-05-13	0.7300	0.9000	0.7300	0.7900	-17.708%	971	9,899	-83.544%
2026-05-12	0.8400	0.9800	0.8300	0.9600	-11.927%	24	9,899	-86.458%
2026-05-11	1.3400	1.3400	1.0900	1.0900	-24.828%	769	9,899	-88.073%
2026-05-08	1.4500	1.4500	1.4500	1.4500	-3.974%	1	8,142	-91.034%
2026-05-07	1.5100	1.5100	1.5100	1.5100	-1.948%	1	8,141	-91.391%
2026-05-06	1.5400	1.5400	1.5400	1.5400	+25.203%	1	8,141	-91.558%
2026-05-04	1.4600	1.4600	1.2000	1.2300	-21.154%	24	8,141	-89.431%
2026-05-01	1.4800	1.6100	1.4800	1.5600	+4.000%	553	7,644	-91.667%
2026-04-30	1.3500	1.5000	1.3300	1.5000	+22.951%	15	7,644	-91.333%
2026-04-29	1.3000	1.3000	1.1800	1.2200	-12.857%	36	7,650	-89.344%
2026-04-28	1.5000	1.5800	1.4000	1.4000	-18.605%	30	7,615	-90.714%
2026-04-27	1.7200	1.7200	1.7200	1.7200	-10.881%	1	7,598	-92.442%
2026-04-24	1.9300	1.9300	1.9300	1.9300	-20.576%	50	7,598	-93.264%
2026-04-23	2.4300	2.4300	2.4300	2.4300	-8.989%	2	7,648	-94.650%
2026-04-22	2.5800	2.6700	2.5800	2.6700	-6.969%	101	7,646	-95.131%
2026-04-20	2.5000	2.8700	2.3600	2.8700	+2.135%	21	7,745	-95.470%
2026-04-17	2.3000	2.9200	2.3000	2.8100	+42.640%	49	7,735	-95.374%
2026-04-16	1.9000	2.0000	1.9000	1.9700	+8.242%	184	7,738	-93.401%
2026-04-15	1.8200	1.8500	1.7600	1.8200	+18.182%	41	7,916	-92.857%
2026-04-14	1.5400	1.5400	1.5400	1.5400	+21.260%	5	7,952	-91.558%
2026-04-10	1.3100	1.3100	1.2600	1.2700	-3.788%	9	7,957	-89.764%
2026-04-09	1.3900	1.3900	1.3200	1.3200	+14.783%	4	7,957	-90.152%
2026-04-08	1.2800	1.2800	1.1500	1.1500	+26.374%	110	7,957	-88.696%
2026-04-07	0.9100	0.9100	0.9100	0.9100	-9.000%	11	8,056	-85.714%
2026-04-01	1.0000	1.0000	1.0000	1.0000	+16.279%	3	8,067	-87.000%
2026-03-31	0.8600	0.8600	0.8600	0.8600	+11.688%	5	8,070	-84.884%
2026-03-30	0.7900	0.7900	0.7700	0.7700	-3.750%	6	8,070	-83.117%
2026-03-27	0.8600	0.8600	0.8000	0.8000	-9.091%	6	8,070	-83.750%
2026-03-26	0.8800	0.8800	0.8800	0.8800	-17.757%	1	8,068	-85.227%
2026-03-24	0.9500	1.0700	0.9500	1.0700	-1.835%	15	8,067	-87.850%
2026-03-23	1.0800	1.0900	1.0800	1.0900	+36.250%	11	8,065	-88.073%
2026-03-20	0.8600	0.8600	0.8000	0.8000	-4.762%	23	8,056	-83.750%
2026-03-19	0.8900	0.9100	0.8400	0.8400	-4.545%	517	8,055	-84.524%
2026-03-18	0.8800	0.9200	0.8800	0.8800	+1.149%	413	7,538	-85.227%
2026-03-17	0.8500	0.8700	0.8400	0.8700	+3.571%	25	7,134	-85.057%
2026-03-16	0.8300	0.8400	0.8200	0.8400	+6.329%	6	7,133	-84.524%
2026-03-13	0.7900	0.7900	0.7900	0.7900	-3.659%	25	7,127	-83.544%
2026-03-12	0.9700	0.9700	0.7800	0.8200	-13.684%	41	7,152	-84.146%
2026-03-11	1.0000	1.0000	0.8700	0.9500	-24.603%	170	7,121	-86.316%
2026-03-10	1.2100	1.3000	1.1300	1.2600	+10.526%	444	6,951	-89.683%
2026-03-09	1.1400	1.1400	0.8700	1.1400	-5.000%	118	6,556	-88.596%
2026-03-06	1.3000	1.3500	1.2000	1.2000	-13.669%	1,050	6,439	-89.167%
2026-03-05	1.6100	1.6500	1.3900	1.3900	-19.653%	292	5,395	-90.647%
2026-03-04	1.7300	1.7300	1.7300	1.7300	-1.143%	2	5,110	-92.486%
2026-03-03	1.5000	1.7500	1.4000	1.7500	+7.362%	129	5,109	-92.571%
2026-03-02	1.7000	1.7000	1.6300	1.6300	-21.256%	7	4,994	-92.025%
2026-02-27	1.9900	2.0700	1.9700	2.0700	-9.607%	861	4,989	-93.720%
2026-02-26	2.2400	2.2900	2.0800	2.2900	+4.091%	77	4,132	-94.323%
2026-02-25	2.2400	2.3000	2.2000	2.2000	-5.983%	628	3,434	-94.091%
2026-02-24	2.5000	2.5500	2.3200	2.3400	+4.464%	491	3,434	-94.444%
2026-02-23	2.5300	2.5300	2.1000	2.2400	-25.333%	641	2,944	-94.196%
2026-02-20	3.5000	3.5000	2.9700	3.0000	+5.263%	524	2,318	-95.667%
2026-02-19	2.6000	2.8500	2.6000	2.8500	-1.724%	90	1,798	-95.439%
2026-02-18	2.4000	2.9000	2.4000	2.9000	+18.367%	89	1,708	-95.517%
2026-02-17	2.7400	2.8200	2.4000	2.4500	-5.769%	704	1,624	-94.694%
2026-02-13	2.5500	2.8000	2.4900	2.6000	+22.642%	964	57	-95.000%
2026-02-12	2.8900	2.8900	2.1200	2.1200	-28.620%	21	57	-93.868%
2026-02-03	2.9700	2.9700	2.9700	2.9700	+58.824%	5	36	-95.623%
2026-01-28	1.8700	1.8700	1.8700	1.8700	-13.023%	2	31	-93.048%
2025-12-23	2.1500	2.1500	2.1500	2.1500	-6.522%	22	29	-93.953%
2025-12-22	2.3800	2.3800	2.3000	2.3000	-1.709%	6	7	-94.348%
2025-12-19	2.3400	2.3400	2.3400	2.3400	0.000%	1	1	-94.444%